| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 11.74 | 11.47 | 11.5 | 11.59 | 11.59 | 0.0 (0.0%) | 4,289,260 |
| 28 Dec 2021 | CNY | 11.66 | 11.35 | 11.5 | 11.59 | 11.59 | +0.22 (+1.93%) | 4,855,020 |
| 27 Dec 2021 | CNY | 11.59 | 11.23 | 11.45 | 11.37 | 11.37 | -0.08 (-0.70%) | 5,349,200 |
| 24 Dec 2021 | CNY | 12.03 | 11.42 | 12.03 | 11.45 | 11.45 | -0.44 (-3.70%) | 6,650,000 |
| 23 Dec 2021 | CNY | 12.17 | 11.88 | 12.15 | 11.89 | 11.89 | -0.21 (-1.74%) | 5,788,010 |
| 22 Dec 2021 | CNY | 12.26 | 12.06 | 12.21 | 12.1 | 12.1 | -0.14 (-1.14%) | 3,965,700 |
| 21 Dec 2021 | CNY | 12.28 | 12.05 | 12.16 | 12.24 | 12.24 | +0.23 (+1.92%) | 3,452,000 |
| 20 Dec 2021 | CNY | 12.48 | 11.98 | 12.33 | 12.01 | 12.01 | -0.37 (-2.99%) | 5,322,690 |
| 17 Dec 2021 | CNY | 12.72 | 12.38 | 12.7 | 12.38 | 12.38 | -0.33 (-2.60%) | 5,521,000 |
| 16 Dec 2021 | CNY | 12.94 | 12.67 | 12.85 | 12.71 | 12.71 | -0.17 (-1.32%) | 5,711,220 |
| 15 Dec 2021 | CNY | 13.05 | 12.73 | 13.02 | 12.88 | 12.88 | -0.13 (-1.00%) | 5,600,620 |
| 14 Dec 2021 | CNY | 13.07 | 12.47 | 12.58 | 13.01 | 13.01 | +0.43 (+3.42%) | 10,827,260 |
| 13 Dec 2021 | CNY | 12.66 | 12.33 | 12.42 | 12.58 | 12.58 | -0.08 (-0.63%) | 5,647,300 |
| 10 Dec 2021 | CNY | 13.15 | 12.53 | 12.77 | 12.66 | 12.66 | +0.27 (+2.18%) | 9,016,230 |
| 9 Dec 2021 | CNY | 12.64 | 12.3 | 12.55 | 12.39 | 12.39 | -0.16 (-1.27%) | 5,340,400 |
| 8 Dec 2021 | CNY | 12.6 | 12.23 | 12.44 | 12.55 | 12.55 | +0.33 (+2.70%) | 6,562,110 |
| 7 Dec 2021 | CNY | 12.64 | 11.91 | 12.6 | 12.22 | 12.22 | -0.24 (-1.93%) | 8,103,200 |
| 6 Dec 2021 | CNY | 13.08 | 12.43 | 12.88 | 12.46 | 12.46 | -0.37 (-2.88%) | 7,726,670 |
| 3 Dec 2021 | CNY | 13.08 | 12.7 | 12.94 | 12.83 | 12.83 | -0.03 (-0.23%) | 7,298,390 |
| 2 Dec 2021 | CNY | 13.81 | 12.7 | 13.81 | 12.86 | 12.86 | -0.83 (-6.06%) | 15,671,590 |
| 1 Dec 2021 | CNY | 13.97 | 13.34 | 13.34 | 13.69 | 13.69 | +0.17 (+1.26%) | 9,542,170 |
| 30 Nov 2021 | CNY | 13.99 | 13.33 | 13.98 | 13.52 | 13.52 | -0.39 (-2.80%) | 11,088,160 |
| 29 Nov 2021 | CNY | 14.03 | 13.36 | 13.52 | 13.91 | 13.91 | +0.01 (+0.07%) | 9,717,500 |
| 26 Nov 2021 | CNY | 14.05 | 13.58 | 13.75 | 13.9 | 13.9 | +0.22 (+1.61%) | 9,334,340 |
| 25 Nov 2021 | CNY | 14 | 13.48 | 13.58 | 13.68 | 13.68 | -0.04 (-0.29%) | 8,020,210 |
| 24 Nov 2021 | CNY | 14.21 | 13.68 | 14.21 | 13.72 | 13.72 | -0.29 (-2.07%) | 10,170,840 |
| 23 Nov 2021 | CNY | 14.09 | 13.71 | 13.83 | 14.01 | 14.01 | +0.08 (+0.57%) | 12,655,650 |
| 22 Nov 2021 | CNY | 14.05 | 13.55 | 13.62 | 13.93 | 13.93 | +0.25 (+1.83%) | 16,227,290 |
| 19 Nov 2021 | CNY | 14.41 | 12.87 | 13.08 | 13.68 | 13.68 | +0.78 (+6.05%) | 21,834,630 |
| 18 Nov 2021 | CNY | 13.29 | 12.9 | 13.29 | 12.9 | 12.9 | -0.43 (-3.23%) | 10,315,560 |
